Svedbergs Group AB ser. B - Price History
Monthly price history for SVED-B.ST (Svedbergs Group AB ser. B)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SEK45.15 | SEK45.15 |
April 2024 | SEK42.65 | SEK42.65 |
March 2024 | SEK38.60 | SEK39.05 |
February 2024 | SEK34.35 | SEK34.75 |
January 2024 | SEK36.57 | SEK37 |
December 2023 | SEK30.84 | SEK31.20 |
November 2023 | SEK29.69 | SEK30.04 |
October 2023 | SEK24.38 | SEK24.66 |
September 2023 | SEK27.02 | SEK28.05 |
August 2023 | SEK27.15 | SEK28.19 |
July 2023 | SEK29.82 | SEK30.96 |
June 2023 | SEK28.80 | SEK29.90 |
May 2023 | SEK29.18 | SEK30.30 |
April 2023 | SEK30.71 | SEK31.89 |
March 2023 | SEK27.24 | SEK29.51 |
February 2023 | SEK26.30 | SEK28.49 |
January 2023 | SEK20.98 | SEK22.72 |
December 2022 | SEK20.49 | SEK22.20 |
November 2022 | SEK24.31 | SEK26.34 |
October 2022 | SEK20.61 | SEK22.33 |
September 2022 | SEK18.13 | SEK19.64 |
August 2022 | SEK26.59 | SEK28.80 |
July 2022 | SEK30.90 | SEK33.47 |
June 2022 | SEK32.89 | SEK35.63 |
May 2022 | SEK39.56 | SEK42.85 |
April 2022 | SEK40.74 | SEK44.13 |
March 2022 | SEK41.79 | SEK45.27 |
February 2022 | SEK31.71 | SEK34.35 |
January 2022 | SEK47.87 | SEK51.86 |
December 2021 | SEK57.02 | SEK61.77 |
November 2021 | SEK36.33 | SEK39.36 |
October 2021 | SEK39.25 | SEK42.52 |
September 2021 | SEK35 | SEK37.92 |
August 2021 | SEK42.30 | SEK45.82 |
July 2021 | SEK34.34 | SEK37.20 |
June 2021 | SEK31.29 | SEK33.90 |
May 2021 | SEK32.95 | SEK35.70 |
April 2021 | SEK31.49 | SEK34.12 |
March 2021 | SEK28.10 | SEK31.24 |
February 2021 | SEK23.90 | SEK26.57 |
January 2021 | SEK24.36 | SEK27.08 |
December 2020 | SEK22.16 | SEK24.63 |
November 2020 | SEK18.99 | SEK21.12 |
October 2020 | SEK17.18 | SEK19.10 |
September 2020 | SEK15.83 | SEK17.60 |
August 2020 | SEK15.57 | SEK17.31 |
July 2020 | SEK14.99 | SEK16.66 |
June 2020 | SEK14.28 | SEK15.87 |
May 2020 | SEK12.99 | SEK14.44 |
April 2020 | SEK13.57 | SEK15.08 |
March 2020 | SEK12.28 | SEK13.65 |
February 2020 | SEK14.80 | SEK16.45 |
January 2020 | SEK15.76 | SEK17.52 |
December 2019 | SEK14.73 | SEK16.38 |
November 2019 | SEK13.89 | SEK15.44 |
October 2019 | SEK14.15 | SEK15.73 |
September 2019 | SEK14.15 | SEK15.73 |
August 2019 | SEK14.73 | SEK16.38 |
July 2019 | SEK14.34 | SEK15.94 |
June 2019 | SEK14.21 | SEK15.80 |
May 2019 | SEK15.18 | SEK16.88 |
April 2019 | SEK15.44 | SEK17.16 |
March 2019 | SEK14.18 | SEK16.59 |
February 2019 | SEK14.85 | SEK17.38 |
January 2019 | SEK16.08 | SEK18.82 |
December 2018 | SEK13.44 | SEK15.73 |
November 2018 | SEK14.55 | SEK17.02 |
October 2018 | SEK15.68 | SEK19.03 |
September 2018 | SEK17.52 | SEK21.26 |
August 2018 | SEK17.52 | SEK21.26 |
July 2018 | SEK17.58 | SEK21.33 |
June 2018 | SEK18.35 | SEK22.26 |
May 2018 | SEK19.30 | SEK23.41 |
April 2018 | SEK20.24 | SEK24.56 |
March 2018 | SEK20.90 | SEK26.29 |
February 2018 | SEK21.87 | SEK27.51 |
January 2018 | SEK21.13 | SEK26.57 |
December 2017 | SEK20.33 | SEK25.57 |
November 2017 | SEK20.85 | SEK26.93 |
October 2017 | SEK22.07 | SEK28.51 |
September 2017 | SEK23.91 | SEK30.88 |
August 2017 | SEK24.96 | SEK32.25 |
July 2017 | SEK24.07 | SEK31.10 |
June 2017 | SEK24.46 | SEK31.60 |
May 2017 | SEK24.52 | SEK31.67 |
April 2017 | SEK25.02 | SEK32.32 |
March 2017 | SEK26.10 | SEK34.62 |
February 2017 | SEK23.77 | SEK31.53 |
January 2017 | SEK23.01 | SEK30.52 |
December 2016 | SEK23.01 | SEK30.52 |
November 2016 | SEK23.99 | SEK31.82 |
October 2016 | SEK22.47 | SEK29.81 |
September 2016 | SEK21.50 | SEK28.51 |
August 2016 | SEK20.68 | SEK27.44 |
July 2016 | SEK20.41 | SEK27.08 |
June 2016 | SEK19.17 | SEK25.42 |
May 2016 | SEK20.47 | SEK27.15 |
April 2016 | SEK18.74 | SEK24.85 |
March 2016 | SEK19.32 | SEK27.15 |
February 2016 | SEK18.24 | SEK25.64 |
January 2016 | SEK16.10 | SEK22.62 |
December 2015 | SEK16.46 | SEK23.13 |
November 2015 | SEK15.74 | SEK22.12 |
October 2015 | SEK16.86 | SEK23.70 |
September 2015 | SEK15.08 | SEK21.19 |
August 2015 | SEK15.08 | SEK21.19 |
July 2015 | SEK16 | SEK22.48 |
June 2015 | SEK15.43 | SEK21.69 |
May 2015 | SEK15.84 | SEK22.26 |
April 2015 | SEK17.63 | SEK24.78 |
March 2015 | SEK17.24 | SEK25.57 |
February 2015 | SEK17.43 | SEK25.86 |
January 2015 | SEK15.25 | SEK22.62 |
December 2014 | SEK14.52 | SEK21.55 |
November 2014 | SEK14.48 | SEK21.47 |
October 2014 | SEK13.56 | SEK20.11 |
September 2014 | SEK14.52 | SEK21.55 |
August 2014 | SEK14.52 | SEK21.55 |
July 2014 | SEK16.07 | SEK23.84 |
June 2014 | SEK15.98 | SEK23.70 |
May 2014 | SEK14.62 | SEK21.69 |
April 2014 | SEK13.75 | SEK20.40 |
March 2014 | SEK13.70 | SEK21.04 |
February 2014 | SEK12.81 | SEK19.68 |
January 2014 | SEK10 | SEK15.37 |
December 2013 | SEK10.10 | SEK15.51 |
November 2013 | SEK10.38 | SEK15.94 |
October 2013 | SEK10.29 | SEK15.80 |
September 2013 | SEK11.13 | SEK17.09 |
August 2013 | SEK9.58 | SEK14.72 |
July 2013 | SEK9.63 | SEK14.80 |
June 2013 | SEK9.91 | SEK15.23 |
May 2013 | SEK10.52 | SEK16.16 |
April 2013 | SEK10.05 | SEK15.44 |
March 2013 | SEK9.22 | SEK14.51 |
February 2013 | SEK10.27 | SEK16.16 |
January 2013 | SEK10.86 | SEK17.09 |
December 2012 | SEK9.13 | SEK14.36 |
November 2012 | SEK9.36 | SEK14.72 |
October 2012 | SEK9.72 | SEK15.30 |
September 2012 | SEK12.19 | SEK19.18 |
August 2012 | SEK12.28 | SEK19.32 |
July 2012 | SEK11.91 | SEK18.74 |
June 2012 | SEK12.51 | SEK19.68 |
May 2012 | SEK12.37 | SEK19.46 |
April 2012 | SEK14.15 | SEK22.26 |
March 2012 | SEK14.58 | SEK24.42 |
February 2012 | SEK14.58 | SEK24.42 |
January 2012 | SEK15.01 | SEK25.14 |
December 2011 | SEK12.69 | SEK21.26 |
November 2011 | SEK13.68 | SEK22.91 |
October 2011 | SEK13.76 | SEK23.05 |
September 2011 | SEK14.19 | SEK23.77 |
August 2011 | SEK16.04 | SEK26.86 |
July 2011 | SEK16.94 | SEK28.37 |
June 2011 | SEK17.19 | SEK28.80 |
May 2011 | SEK19.25 | SEK32.25 |
April 2011 | SEK20.15 | SEK33.76 |
March 2011 | SEK19.77 | SEK34.90 |
February 2011 | SEK17.82 | SEK31.46 |
January 2011 | SEK20.55 | SEK36.27 |
December 2010 | SEK19.94 | SEK35.19 |
November 2010 | SEK20.34 | SEK35.91 |
October 2010 | SEK20.06 | SEK35.41 |
September 2010 | SEK19.73 | SEK34.83 |
August 2010 | SEK19.53 | SEK34.47 |
July 2010 | SEK21.56 | SEK38.06 |
June 2010 | SEK20.34 | SEK35.91 |
May 2010 | SEK18.80 | SEK33.18 |
April 2010 | SEK21.36 | SEK37.71 |
March 2010 | SEK27.70 | SEK50.99 |
February 2010 | SEK22.24 | SEK40.94 |
January 2010 | SEK16.85 | SEK31.03 |
December 2009 | SEK17.20 | SEK31.67 |
November 2009 | SEK17.94 | SEK33.04 |
October 2009 | SEK17.48 | SEK32.18 |
September 2009 | SEK17.36 | SEK31.96 |
August 2009 | SEK17.36 | SEK31.96 |
July 2009 | SEK15.02 | SEK27.65 |
June 2009 | SEK14.24 | SEK26.22 |
May 2009 | SEK16.34 | SEK30.09 |
April 2009 | SEK14.82 | SEK27.29 |
March 2009 | SEK11.59 | SEK22.34 |
February 2009 | SEK11.92 | SEK22.98 |
January 2009 | SEK12.67 | SEK24.42 |
December 2008 | SEK10.47 | SEK20.18 |
November 2008 | SEK10.80 | SEK20.83 |
October 2008 | SEK11.51 | SEK22.19 |
September 2008 | SEK12.33 | SEK23.77 |
August 2008 | SEK16.58 | SEK31.96 |
July 2008 | SEK16.77 | SEK32.32 |
June 2008 | SEK17.88 | SEK34.47 |
May 2008 | SEK18.63 | SEK35.91 |
April 2008 | SEK19.19 | SEK36.99 |
March 2008 | SEK20.67 | SEK40.94 |
February 2008 | SEK20.85 | SEK41.30 |
January 2008 | SEK18.49 | SEK36.63 |
December 2007 | SEK19.58 | SEK38.78 |
November 2007 | SEK18.49 | SEK36.63 |
October 2007 | SEK21.03 | SEK41.66 |
September 2007 | SEK24.66 | SEK48.84 |
August 2007 | SEK24.66 | SEK48.84 |
July 2007 | SEK27.01 | SEK53.51 |
June 2007 | SEK27.46 | SEK54.40 |
May 2007 | SEK26.83 | SEK53.15 |
April 2007 | SEK28.28 | SEK56.02 |
March 2007 | SEK26.99 | SEK55.30 |
February 2007 | SEK26.64 | SEK54.58 |
January 2007 | SEK26.90 | SEK55.12 |
December 2006 | SEK26.99 | SEK55.30 |
November 2006 | SEK24.45 | SEK50.10 |
October 2006 | SEK24.18 | SEK49.56 |
September 2006 | SEK24.53 | SEK50.28 |
August 2006 | SEK21.90 | SEK44.89 |
July 2006 | SEK21.56 | SEK44.17 |
June 2006 | SEK21.73 | SEK44.53 |
May 2006 | SEK23.66 | SEK48.48 |
April 2006 | SEK23.66 | SEK193.92 |
March 2006 | SEK24.06 | SEK203.97 |
February 2006 | SEK21.18 | SEK179.55 |
January 2006 | SEK19.32 | SEK163.75 |
December 2005 | SEK19.32 | SEK163.75 |
November 2005 | SEK18.43 | SEK156.21 |
October 2005 | SEK17.20 | SEK145.80 |
September 2005 | SEK16.52 | SEK140.05 |
August 2005 | SEK16.10 | SEK136.46 |
July 2005 | SEK15.50 | SEK131.43 |
June 2005 | SEK15.17 | SEK128.56 |
May 2005 | SEK14.28 | SEK121.02 |
April 2005 | SEK15.17 | SEK128.56 |
March 2005 | SEK16.35 | SEK138.61 |
February 2005 | SEK14.40 | SEK122.10 |
January 2005 | SEK12.29 | SEK104.14 |
December 2004 | SEK12.46 | SEK105.58 |
November 2004 | SEK11.78 | SEK99.83 |
October 2004 | SEK10.84 | SEK91.93 |
September 2004 | SEK9.74 | SEK82.59 |
August 2004 | SEK8.94 | SEK75.77 |
July 2004 | SEK8.98 | SEK76.13 |
June 2004 | SEK9.15 | SEK77.57 |
May 2004 | SEK8.85 | SEK75.05 |
April 2004 | SEK9.19 | SEK77.92 |
March 2004 | SEK8.60 | SEK72.90 |
February 2004 | SEK8.47 | SEK71.82 |
January 2004 | SEK7.96 | SEK67.51 |
December 2003 | SEK8.56 | SEK72.54 |
November 2003 | SEK8.64 | SEK73.26 |
October 2003 | SEK7.84 | SEK66.43 |
September 2003 | SEK7.37 | SEK62.48 |
August 2003 | SEK7.46 | SEK63.20 |
July 2003 | SEK7.20 | SEK61.05 |
June 2003 | SEK6.69 | SEK56.74 |
May 2003 | SEK6.61 | SEK56.02 |
April 2003 | SEK6.44 | SEK54.58 |
March 2003 | SEK5.94 | SEK53.86 |
February 2003 | SEK6.34 | SEK57.46 |
January 2003 | SEK5.78 | SEK52.43 |
December 2002 | SEK6.73 | SEK61.05 |
November 2002 | SEK6.97 | SEK63.20 |
October 2002 | SEK6.81 | SEK61.77 |
September 2002 | SEK6.50 | SEK58.89 |
August 2002 | SEK7.01 | SEK63.56 |
July 2002 | SEK6.97 | SEK63.20 |
June 2002 | SEK7.13 | SEK64.64 |
May 2002 | SEK6.97 | SEK63.20 |
April 2002 | SEK7.21 | SEK65.36 |
March 2002 | SEK7.29 | SEK68.23 |
February 2002 | SEK7.29 | SEK68.23 |
January 2002 | SEK7.21 | SEK67.51 |
December 2001 | SEK7.60 | SEK71.10 |
November 2001 | SEK7.37 | SEK68.95 |
October 2001 | SEK6.98 | SEK65.36 |
September 2001 | SEK6.71 | SEK62.84 |
August 2001 | SEK7.48 | SEK70.02 |
July 2001 | SEK7.44 | SEK69.67 |
June 2001 | SEK7.52 | SEK70.38 |
May 2001 | SEK7.21 | SEK67.51 |
April 2001 | SEK7.21 | SEK67.51 |
March 2001 | SEK6.78 | SEK68.23 |
February 2001 | SEK6.78 | SEK68.23 |
January 2001 | SEK6.56 | SEK66.08 |
December 2000 | SEK6.85 | SEK68.95 |
November 2000 | SEK6.42 | SEK64.64 |
October 2000 | SEK5.99 | SEK60.33 |
September 2000 | SEK6.03 | SEK60.69 |
August 2000 | SEK5.81 | SEK58.53 |
July 2000 | SEK5.56 | SEK56.02 |
June 2000 | SEK5.42 | SEK54.58 |
May 2000 | SEK5.28 | SEK53.15 |
April 2000 | SEK5.49 | SEK55.30 |
March 2000 | SEK5.35 | SEK56.02 |
February 2000 | SEK5.15 | SEK53.86 |
January 2000 | SEK5.52 | SEK57.82 |
December 1999 | SEK6.11 | SEK63.92 |
November 1999 | SEK5.63 | SEK58.89 |
October 1999 | SEK5.80 | SEK60.69 |
September 1999 | SEK5.90 | SEK61.77 |
August 1999 | SEK6 | SEK62.84 |
July 1999 | SEK5.70 | SEK59.61 |
June 1999 | SEK5.80 | SEK60.69 |
May 1999 | SEK6.04 | SEK63.20 |
April 1999 | SEK6.18 | SEK64.64 |
March 1999 | SEK6.31 | SEK66.08 |
February 1999 | SEK6.21 | SEK65 |
January 1999 | SEK6.21 | SEK65 |
December 1998 | SEK7 | SEK73.26 |
November 1998 | SEK6.79 | SEK71.10 |
October 1998 | SEK6.04 | SEK63.20 |
September 1998 | SEK6.18 | SEK64.64 |
August 1998 | SEK6.11 | SEK63.92 |
July 1998 | SEK7.14 | SEK74.69 |
June 1998 | SEK7 | SEK73.26 |
May 1998 | SEK6.28 | SEK65.72 |
April 1998 | SEK6.55 | SEK68.59 |
March 1998 | SEK5.70 | SEK59.61 |
February 1998 | SEK5.97 | SEK62.48 |
January 1998 | SEK5.70 | SEK59.61 |
December 1997 | SEK6.55 | SEK68.59 |
November 1997 | SEK5.22 | SEK54.58 |
October 1997 | SEK5.01 | SEK52.43 |
SVED-B.ST
Price: SEK45.15
Dividend Yield: 0.03%
Forward Dividend Yield: 2.21%
Payout Ratio: 31.25%
Dividend Per Share: 1.00 SEK
Earnings Per Share: 3.20 SEK
P/E Ratio: 13.09
Exchange: STO
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 2.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2